1.55p-0.15 (-8.82%)26 Feb 2024, 16:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pennpetro Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 20241.70p1.70p1.50p1.55p786,170
Feb 23, 20241.75p1.75p1.70p1.70p111,272
Feb 22, 20241.75p1.80p1.70p1.75p319,441
Feb 21, 20241.85p1.80p1.70p1.75p462,797
Feb 20, 20241.95p1.90p1.80p1.85p137,718
Feb 19, 20241.95p2.00p1.90p1.95p66
Feb 16, 20241.95p1.91p1.90p1.95p85,000
Feb 15, 20241.93p1.90p1.90p1.95p2,098
Feb 14, 20241.93p1.95p1.90p1.93p58
Feb 12, 20241.95p1.90p1.80p1.93p301,308
Feb 9, 20241.95p1.90p1.90p1.95p75,000
Feb 7, 20241.95p2.00p2.00p1.95p313
Feb 6, 20241.95p2.00p1.90p1.95p71,294
Feb 5, 20241.95p1.91p1.91p1.95p62,803
Feb 2, 20241.95p1.92p1.92p1.95p201,572
Feb 1, 20242.03p2.00p1.90p1.95p110,000
Jan 31, 20242.05p2.01p2.00p2.03p105,662
Jan 30, 20242.05p2.00p2.00p2.05p18,997
Jan 29, 20242.05p2.10p2.00p2.05p30,573
Jan 26, 20242.05p2.01p2.00p2.05p349,800
Jan 25, 20242.15p2.06p2.01p2.05p1,115,785
Jan 24, 20242.15p2.12p2.12p2.10p100,000
Jan 23, 20242.15p2.15p2.12p2.10p89,474
Jan 22, 20242.15p2.17p2.12p2.15p732,846
Jan 17, 20242.15p2.10p2.10p2.15p35,000
Jan 16, 20242.15p2.08p2.08p2.15p100,000
Jan 15, 20242.15p2.10p2.10p2.15p198,837
Jan 12, 20242.15p2.11p2.08p2.15p546,325
Jan 11, 20242.20p2.22p2.10p2.15p368,634
Jan 10, 20242.10p2.25p2.15p2.20p1,098,837
Jan 9, 20242.05p2.10p2.07p2.10p902,054
Jan 8, 20242.05p2.02p2.02p2.05p112,900
Jan 5, 20242.05p2.02p2.02p2.05p43,089
Jan 4, 20242.05p2.02p2.02p2.05p175,035
Jan 2, 20242.10p2.09p2.04p2.10p219,674
Dec 29, 20232.10p2.03p2.03p2.10p42,362
Dec 28, 20232.30p2.27p2.00p2.10p2,328,477
Dec 27, 20232.25p2.27p2.20p2.25p237,008
Dec 22, 20232.25p2.24p2.23p2.25p156,528
Dec 21, 20232.25p2.25p2.20p2.25p628,387
Dec 20, 20232.25p2.25p2.23p2.25p501,242
Dec 19, 20232.25p2.25p2.24p2.25p73,900
Dec 18, 20232.25p2.25p2.20p2.25p574,772
Dec 15, 20232.25p2.29p2.29p2.25p150,728
Dec 14, 20232.25p2.30p2.20p2.25p1,963,909
Dec 13, 20232.25p2.28p2.21p2.25p975,081
Dec 12, 20232.30p2.32p2.20p2.25p332,810
Dec 11, 20232.20p2.37p2.20p2.30p2,460,604
Dec 8, 20232.10p2.27p2.04p2.20p1,887,957
Dec 7, 20232.10p2.12p2.12p2.10p48,392
Showing 1 to 50 of 169